Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 17,164.00 | 18,822.00 | 17,164.00 | 17,896.00 | 17,896.00 | 2,579 |
| 2026-07-30 | 16,784.00 | 17,164.00 | 16,658.00 | 16,996.00 | 16,996.00 | 685 |
| 2026-07-29 | 16,070.00 | 16,650.00 | 16,070.00 | 16,542.00 | 16,542.00 | 590 |
| 2026-07-28 | 16,244.00 | 16,244.00 | 15,904.00 | 16,078.00 | 16,078.00 | 134 |
| 2026-07-27 | 16,188.00 | 16,250.00 | 15,904.00 | 16,090.00 | 16,090.00 | 520 |
| 2026-07-24 | 16,122.00 | 16,224.00 | 15,702.00 | 16,184.00 | 16,184.00 | 390 |
| 2026-07-23 | 16,124.00 | 16,124.00 | 15,874.00 | 16,048.00 | 16,048.00 | 197 |
| 2026-07-22 | 15,994.00 | 16,092.00 | 15,724.00 | 16,038.00 | 16,038.00 | 389 |
| 2026-07-21 | 15,484.00 | 15,966.00 | 15,484.00 | 15,812.00 | 15,812.00 | 369 |
| 2026-07-20 | 14,362.00 | 15,598.00 | 14,362.00 | 15,260.00 | 15,260.00 | 526 |
| 2026-07-17 | 14,100.00 | 14,564.00 | 14,100.00 | 14,374.00 | 14,374.00 | 205 |
| 2026-07-16 | 14,756.00 | 14,756.00 | 14,180.00 | 14,568.00 | 14,568.00 | 403 |
| 2026-07-15 | 15,082.00 | 15,082.00 | 14,786.00 | 14,816.00 | 14,816.00 | 222 |
| 2026-07-14 | 15,040.00 | 15,180.00 | 14,926.00 | 15,014.00 | 15,014.00 | 175 |
| 2026-07-13 | 14,788.00 | 15,240.00 | 14,676.00 | 14,978.00 | 14,978.00 | 911 |
| 2026-07-10 | 14,902.00 | 14,902.00 | 14,758.00 | 14,818.00 | 14,818.00 | 145 |
| 2026-07-09 | 15,842.00 | 15,842.00 | 14,884.00 | 15,056.00 | 15,056.00 | 245 |
| 2026-07-08 | 15,018.00 | 15,462.00 | 15,000.00 | 15,238.00 | 15,238.00 | 237 |
| 2026-07-07 | 15,300.00 | 15,324.00 | 15,006.00 | 15,178.00 | 15,178.00 | 324 |
| 2026-07-06 | 15,572.00 | 15,880.00 | 15,360.00 | 15,414.00 | 15,414.00 | 298 |
| 2026-07-03 | 15,722.00 | 15,976.00 | 15,362.00 | 15,660.00 | 15,660.00 | 337 |
| 2026-07-02 | 16,090.00 | 16,100.00 | 15,538.00 | 15,684.00 | 15,684.00 | 138 |
| 2026-07-01 | 16,020.00 | 16,224.00 | 15,930.00 | 16,084.00 | 16,084.00 | 413 |
| 2026-06-30 | 15,992.00 | 16,228.00 | 15,854.00 | 16,102.00 | 16,102.00 | 248 |
| 2026-06-29 | 15,834.00 | 16,022.00 | 15,550.00 | 15,910.00 | 15,910.00 | 253 |
| 2026-06-26 | 15,640.00 | 15,830.00 | 14,500.00 | 15,756.00 | 15,756.00 | 1,355 |
| 2026-06-25 | 16,220.00 | 16,220.00 | 15,412.00 | 15,628.00 | 15,628.00 | 555 |
| 2026-06-24 | 16,520.00 | 16,984.00 | 16,146.00 | 16,194.00 | 16,194.00 | 344 |
| 2026-06-23 | 16,320.00 | 16,794.00 | 15,928.00 | 16,632.00 | 16,632.00 | 640 |
| 2026-06-22 | 17,396.00 | 17,396.00 | 16,402.00 | 16,696.00 | 16,696.00 | 527 |
| 2026-06-19 | 17,658.00 | 17,836.00 | 17,350.00 | 17,442.00 | 17,442.00 | 239 |
| 2026-06-18 | 17,650.00 | 17,900.00 | 17,650.00 | 17,686.00 | 17,686.00 | 144 |
| 2026-06-17 | 17,704.00 | 17,900.00 | 17,650.00 | 17,898.00 | 17,898.00 | 59 |
| 2026-06-16 | 17,898.00 | 18,168.00 | 17,660.00 | 17,830.00 | 17,830.00 | 302 |
| 2026-06-15 | 18,002.00 | 18,172.00 | 17,812.00 | 17,986.00 | 17,986.00 | 381 |
| 2026-06-11 | 17,722.00 | 18,086.00 | 17,722.00 | 18,004.00 | 18,004.00 | 108 |
| 2026-06-10 | 17,900.00 | 18,096.00 | 17,828.00 | 18,096.00 | 18,096.00 | 150 |
| 2026-06-09 | 18,050.00 | 18,080.00 | 17,766.00 | 18,074.00 | 18,074.00 | 153 |
| 2026-06-08 | 18,146.00 | 18,146.00 | 17,716.00 | 17,944.00 | 17,944.00 | 965 |
| 2026-06-05 | 17,900.00 | 18,080.00 | 17,716.00 | 18,026.00 | 18,026.00 | 232 |
| 2026-06-04 | 17,900.00 | 18,060.00 | 17,802.00 | 17,900.00 | 17,900.00 | 176 |
| 2026-06-03 | 17,784.00 | 18,272.00 | 17,632.00 | 17,906.00 | 17,906.00 | 1,184 |
| 2026-06-02 | 18,030.00 | 18,180.00 | 17,678.00 | 17,976.00 | 17,976.00 | 1,142 |
| 2026-06-01 | 18,322.00 | 18,354.00 | 17,998.00 | 18,074.00 | 18,074.00 | 303 |
| 2026-05-29 | 18,330.00 | 18,378.00 | 17,906.00 | 18,364.00 | 18,364.00 | 737 |
| 2026-05-28 | 18,348.00 | 18,694.00 | 18,296.00 | 18,428.00 | 18,428.00 | 205 |
| 2026-05-27 | 18,302.00 | 18,726.00 | 18,302.00 | 18,726.00 | 18,726.00 | 277 |
| 2026-05-26 | 18,636.00 | 18,700.00 | 18,224.00 | 18,514.00 | 18,514.00 | 2,031 |
| 2026-05-25 | 18,916.00 | 19,026.00 | 18,608.00 | 18,642.00 | 18,642.00 | 237 |
| 2026-05-22 | 19,030.00 | 19,192.00 | 18,606.00 | 18,966.00 | 18,966.00 | 1,082 |
| 2026-05-21 | 19,314.00 | 19,390.00 | 18,968.00 | 19,348.00 | 19,348.00 | 604 |
| 2026-05-20 | 19,608.00 | 19,698.00 | 19,320.00 | 19,346.00 | 19,346.00 | 172 |
| 2026-05-19 | 19,576.00 | 19,776.00 | 19,576.00 | 19,666.00 | 19,666.00 | 149 |
| 2026-05-18 | 19,796.00 | 19,806.00 | 19,576.00 | 19,600.00 | 19,600.00 | 340 |
| 2026-05-15 | 19,782.00 | 19,978.00 | 19,626.00 | 19,704.00 | 19,704.00 | 173 |
| 2026-05-14 | 19,902.00 | 20,004.00 | 19,786.00 | 19,850.00 | 19,850.00 | 120 |
| 2026-05-13 | 19,772.00 | 20,026.00 | 19,772.00 | 19,958.00 | 19,958.00 | 274 |
| 2026-05-12 | 19,672.00 | 20,100.00 | 19,672.00 | 20,074.00 | 20,074.00 | 617 |
| 2026-05-11 | 19,758.00 | 19,974.00 | 19,620.00 | 19,782.00 | 19,782.00 | 147 |
| 2026-05-08 | 19,706.00 | 19,848.00 | 19,614.00 | 19,624.00 | 19,624.00 | 220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-08 | 279.9700 RUB |
| 2024-01-14 | 251.9800 RUB |
| 2023-03-09 | 230.1800 RUB |
| 2022-03-09 | 240.0000 RUB |
| 2021-12-14 | 720.0000 RUB |
| 2021-10-11 | 30.0000 RUB |
| 2021-06-08 | 30.0000 RUB |
| 2020-06-09 | 275.0000 RUB |
| 2020-04-14 | 157.0000 RUB |
| 2019-12-11 | 101.0000 RUB |
| 2019-06-11 | 135.0000 RUB |
| 2019-03-22 | 130.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.